First Tractor Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	8.850	8.930	8.620	8.700	8.389	3,329,983
2026-04-24	8.480	8.940	8.360	8.900	8.582	5,630,000
2026-04-23	8.430	8.650	8.300	8.550	8.244	5,606,594
2026-04-22	8.700	8.700	8.490	8.490	8.186	3,178,000
2026-04-21	8.620	8.650	8.480	8.620	8.312	1,586,000
2026-04-20	8.240	8.690	8.200	8.510	8.205	4,588,000
2026-04-17	8.290	8.390	8.060	8.200	7.907	3,811,730
2026-04-16	8.270	8.350	8.100	8.280	7.984	4,668,735
2026-04-15	8.510	8.730	8.100	8.190	7.897	4,741,149
2026-04-14	8.790	8.790	8.350	8.410	8.109	5,488,814
2026-04-13	8.580	8.690	8.330	8.480	8.177	3,401,504
2026-04-10	8.600	8.870	8.560	8.750	8.437	5,268,000
2026-04-09	8.840	8.840	8.490	8.530	8.225	2,506,000
2026-04-08	8.350	8.870	8.350	8.870	8.553	3,703,315
2026-04-02	8.590	8.700	8.150	8.300	8.003	1,189,608
2026-04-01	8.360	8.540	8.330	8.370	8.071	3,506,000
2026-03-31	8.400	8.500	8.120	8.330	8.032	5,006,851
2026-03-30	8.400	8.730	8.210	8.410	8.109	5,370,851
2026-03-27	8.340	8.870	8.160	8.790	8.475	5,076,000
2026-03-26	8.800	9.030	8.470	8.550	8.244	6,200,598
2026-03-25	8.750	8.940	8.690	8.830	8.514	2,059,390
2026-03-24	8.660	8.800	8.280	8.750	8.437	3,873,312
2026-03-23	8.500	8.530	8.200	8.400	8.099	5,208,000
2026-03-20	8.640	8.840	8.580	8.690	8.379	3,172,000
2026-03-19	9.020	9.020	8.550	8.600	8.292	5,990,000
2026-03-18	9.300	9.390	9.050	9.110	8.784	2,640,000
2026-03-17	9.580	9.650	9.290	9.300	8.967	5,893,058
2026-03-16	9.970	10.130	9.370	9.470	9.131	7,205,284
2026-03-13	10.000	10.200	9.490	9.820	9.469	10,858,210
2026-03-12	9.240	10.200	9.140	10.150	9.787	15,062,890
2026-03-11	9.500	9.500	9.220	9.330	8.996	2,856,294
2026-03-10	9.370	9.620	9.290	9.360	9.025	2,144,415
2026-03-09	9.400	9.620	9.150	9.330	8.996	7,877,306
2026-03-06	9.470	9.880	9.130	9.780	9.430	3,873,261
2026-03-05	9.200	9.520	9.200	9.360	9.025	4,011,712
2026-03-04	9.000	9.410	8.910	9.160	8.832	3,286,813
2026-03-03	9.560	9.560	9.050	9.140	8.813	4,673,541
2026-03-02	9.950	9.950	9.380	9.550	9.208	5,955,889
2026-02-27	10.210	10.250	9.810	9.960	9.604	5,349,889
2026-02-26	10.280	10.600	10.120	10.400	10.028	7,645,166
2026-02-25	10.180	10.590	10.180	10.290	9.922	3,902,009
2026-02-24	9.950	10.190	9.650	10.190	9.825	5,272,000
2026-02-23	9.680	9.900	9.680	9.900	9.546	1,042,000
2026-02-20	9.900	9.900	9.650	9.720	9.372	852,000
2026-02-16	9.800	9.800	9.650	9.760	9.411	318,040
2026-02-13	9.460	9.850	9.460	9.780	9.430	4,970,000
2026-02-12	9.120	9.500	9.120	9.490	9.150	2,428,000
2026-02-11	9.180	9.250	9.080	9.200	8.871	1,456,000
2026-02-10	8.960	9.160	8.740	9.110	8.784	2,306,490
2026-02-09	8.890	9.100	8.880	8.980	8.659	3,101,912
2026-02-06	9.050	9.180	8.820	8.850	8.533	2,472,516
2026-02-05	9.080	9.180	8.840	9.160	8.832	1,788,000
2026-02-04	9.200	9.600	9.160	9.180	8.852	3,677,240
2026-02-03	8.710	9.290	8.710	9.250	8.919	2,272,000
2026-02-02	9.100	9.200	8.710	8.930	8.610	5,280,000
2026-01-30	9.100	9.480	8.890	9.150	8.823	4,686,000
2026-01-29	9.090	9.180	9.000	9.100	8.774	1,866,480
2026-01-28	9.060	9.190	9.010	9.140	8.813	2,053,240
2026-01-27	9.100	9.450	9.050	9.270	8.938	5,272,200
2026-01-26	8.800	9.120	8.800	9.100	8.774	6,246,000

← NewerPage 3 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-02	0.0800 HKD
2026-06-04	0.2243 HKD
2025-09-29	0.0750 HKD
2025-06-12	0.3240 HKD
2024-05-31	0.3520 HKD
2023-06-08	0.2580 HKD
2022-05-17	0.1438 HKD
2021-06-15	0.0893 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.